바이오스마트 [038460] KOSDAQ
우량기업부
2,785 원
전일대비:
▲
90
(3.34%)
시가
2,675
고가
2,785
저가
2,640
거래량
106,171
거래대금
290 백만
시가총액
704 억
52주 최고
6,930
52주 최저
2,305
📈 주가 차트 (최근 20일)
바이오스마트
038460
120봉
💬 바이오스마트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,785 | 90 | 3.34% | 2,675 | 2,785 | 2,640 | 106,171 |
| 2026-08-24 | 2,695 | 45 | 1.70% | 2,685 | 2,775 | 2,620 | 167,460 |
| 2026-08-21 | 2,650 | 25 | 0.95% | 2,605 | 2,695 | 2,540 | 151,670 |
| 2026-08-20 | 2,625 | 75 | 2.94% | 2,560 | 2,655 | 2,525 | 102,136 |
| 2026-08-19 | 2,550 | -115 | -4.32% | 2,630 | 2,665 | 2,420 | 161,725 |
| 2026-08-18 | 2,665 | -215 | -7.47% | 2,850 | 2,850 | 2,595 | 420,903 |
| 2026-08-14 | 2,880 | 20 | 0.70% | 2,870 | 2,920 | 2,820 | 85,359 |
| 2026-08-13 | 2,860 | -70 | -2.39% | 2,940 | 2,940 | 2,805 | 104,166 |
| 2026-08-12 | 2,930 | 0 | 0.00% | 2,925 | 2,980 | 2,900 | 131,542 |
| 2026-08-11 | 2,930 | 10 | 0.34% | 2,880 | 2,960 | 2,880 | 65,499 |
| 2026-08-10 | 2,920 | 70 | 2.46% | 2,890 | 2,955 | 2,870 | 143,802 |
| 2026-08-07 | 2,850 | -35 | -1.21% | 2,885 | 2,940 | 2,835 | 86,782 |
| 2026-08-06 | 2,885 | 20 | 0.70% | 2,865 | 2,915 | 2,755 | 92,453 |
| 2026-08-05 | 2,865 | 65 | 2.32% | 2,820 | 2,915 | 2,775 | 200,946 |
| 2026-08-04 | 2,800 | 160 | 6.06% | 2,620 | 2,810 | 2,620 | 170,695 |
| 2026-08-03 | 2,640 | 30 | 1.15% | 2,585 | 2,700 | 2,520 | 99,457 |
| 2026-07-31 | 2,610 | 175 | 7.19% | 2,470 | 2,615 | 2,470 | 82,467 |
| 2026-07-30 | 2,435 | 5 | 0.21% | 2,400 | 2,535 | 2,390 | 116,713 |
| 2026-07-29 | 2,430 | -190 | -7.25% | 2,660 | 2,700 | 2,385 | 201,424 |
| 2026-07-28 | 2,620 | -150 | -5.42% | 2,750 | 2,750 | 2,585 | 142,949 |